9543 静岡ガス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 936 | 943 | 934 | 934 | 115,200 | 934 |
| 2024-07-25 | 930 | 939 | 924 | 935 | 168,200 | 935 |
| 2024-07-24 | 944 | 945 | 932 | 933 | 129,500 | 933 |
| 2024-07-23 | 936 | 948 | 935 | 946 | 120,200 | 946 |
| 2024-07-22 | 949 | 949 | 934 | 938 | 153,500 | 938 |
| 2024-07-19 | 947 | 951 | 941 | 947 | 172,300 | 947 |
| 2024-07-18 | 937 | 953 | 937 | 946 | 175,300 | 946 |
| 2024-07-17 | 934 | 944 | 933 | 938 | 100,300 | 938 |
| 2024-07-16 | 935 | 941 | 931 | 936 | 94,700 | 936 |
| 2024-07-12 | 935 | 942 | 930 | 931 | 178,400 | 931 |
| 2024-07-11 | 926 | 940 | 924 | 932 | 132,900 | 932 |
| 2024-07-10 | 929 | 930 | 920 | 924 | 134,500 | 924 |
| 2024-07-09 | 930 | 936 | 928 | 928 | 114,600 | 928 |
| 2024-07-08 | 931 | 936 | 926 | 929 | 137,200 | 929 |
| 2024-07-05 | 941 | 942 | 931 | 931 | 93,200 | 931 |
| 2024-07-04 | 946 | 946 | 941 | 944 | 69,700 | 944 |
| 2024-07-03 | 940 | 951 | 934 | 945 | 118,100 | 945 |
| 2024-07-02 | 956 | 956 | 944 | 945 | 99,300 | 945 |
| 2024-07-01 | 962 | 965 | 955 | 955 | 61,800 | 955 |
| 2024-06-28 | 964 | 964 | 951 | 957 | 130,800 | 957 |
| 2024-06-27 | 955 | 967 | 954 | 965 | 118,300 | 965 |
| 2024-06-26 | 960 | 969 | 956 | 964 | 136,900 | 964 |
| 2024-06-25 | 953 | 971 | 953 | 960 | 165,500 | 960 |
| 2024-06-24 | 951 | 955 | 943 | 952 | 109,400 | 952 |
| 2024-06-21 | 944 | 950 | 937 | 946 | 742,700 | 946 |
| 2024-06-20 | 930 | 942 | 930 | 942 | 108,800 | 942 |
| 2024-06-19 | 935 | 940 | 933 | 940 | 82,300 | 940 |
| 2024-06-18 | 938 | 940 | 933 | 937 | 94,500 | 937 |
| 2024-06-17 | 933 | 937 | 923 | 935 | 160,200 | 935 |
| 2024-06-14 | 924 | 940 | 924 | 939 | 146,900 | 939 |
| 2024-06-13 | 944 | 944 | 923 | 925 | 198,600 | 925 |
| 2024-06-12 | 943 | 948 | 940 | 944 | 99,900 | 944 |
| 2024-06-11 | 944 | 955 | 941 | 941 | 105,800 | 941 |
| 2024-06-10 | 941 | 950 | 940 | 948 | 90,200 | 948 |
| 2024-06-07 | 946 | 946 | 940 | 941 | 91,400 | 941 |
| 2024-06-06 | 948 | 949 | 942 | 944 | 81,700 | 944 |
| 2024-06-05 | 961 | 962 | 947 | 949 | 93,400 | 949 |
| 2024-06-04 | 962 | 971 | 955 | 965 | 130,700 | 965 |
| 2024-06-03 | 971 | 977 | 950 | 965 | 184,200 | 965 |
| 2024-05-31 | 952 | 970 | 952 | 966 | 259,500 | 966 |
| 2024-05-30 | 940 | 952 | 939 | 947 | 126,000 | 947 |
| 2024-05-29 | 955 | 955 | 944 | 944 | 73,000 | 944 |
| 2024-05-28 | 950 | 958 | 948 | 953 | 118,800 | 953 |
| 2024-05-27 | 965 | 965 | 948 | 952 | 134,600 | 952 |
| 2024-05-24 | 951 | 967 | 947 | 961 | 123,300 | 961 |
| 2024-05-23 | 962 | 969 | 956 | 958 | 112,000 | 958 |
| 2024-05-22 | 960 | 970 | 952 | 961 | 187,800 | 961 |
| 2024-05-21 | 964 | 978 | 963 | 968 | 160,900 | 968 |
| 2024-05-20 | 948 | 963 | 944 | 963 | 122,400 | 963 |
| 2024-05-17 | 938 | 949 | 934 | 948 | 147,900 | 948 |
| 2024-05-16 | 950 | 952 | 932 | 938 | 201,400 | 938 |
| 2024-05-15 | 955 | 955 | 944 | 948 | 138,900 | 948 |
| 2024-05-14 | 947 | 954 | 942 | 950 | 166,800 | 950 |
| 2024-05-13 | 930 | 956 | 925 | 954 | 218,400 | 954 |
| 2024-05-10 | 947 | 951 | 930 | 935 | 137,400 | 935 |
| 2024-05-09 | 950 | 950 | 942 | 945 | 77,900 | 945 |
| 2024-05-08 | 954 | 960 | 947 | 947 | 139,900 | 947 |
| 2024-05-07 | 963 | 963 | 949 | 960 | 104,500 | 960 |
| 2024-05-02 | 959 | 962 | 951 | 954 | 76,400 | 954 |
| 2024-05-01 | 965 | 966 | 956 | 959 | 83,100 | 959 |
| 2024-04-30 | 966 | 966 | 952 | 966 | 150,000 | 966 |
| 2024-04-26 | 945 | 957 | 937 | 957 | 203,400 | 957 |
| 2024-04-25 | 973 | 974 | 951 | 951 | 120,100 | 951 |
| 2024-04-24 | 980 | 980 | 965 | 966 | 95,000 | 966 |
| 2024-04-23 | 971 | 983 | 970 | 978 | 139,400 | 978 |
| 2024-04-22 | 957 | 971 | 957 | 971 | 145,600 | 971 |
| 2024-04-19 | 951 | 954 | 938 | 944 | 170,200 | 944 |
| 2024-04-18 | 955 | 958 | 948 | 951 | 99,600 | 951 |
| 2024-04-17 | 968 | 970 | 948 | 953 | 220,900 | 953 |
| 2024-04-16 | 969 | 978 | 961 | 961 | 121,600 | 961 |
| 2024-04-15 | 960 | 988 | 960 | 976 | 123,500 | 976 |
| 2024-04-12 | 980 | 986 | 967 | 973 | 104,800 | 973 |
| 2024-04-11 | 969 | 994 | 965 | 981 | 177,000 | 981 |
| 2024-04-10 | 967 | 982 | 964 | 977 | 211,700 | 977 |
| 2024-04-09 | 963 | 965 | 954 | 955 | 88,000 | 955 |
| 2024-04-08 | 955 | 966 | 949 | 963 | 156,100 | 963 |
| 2024-04-05 | 950 | 959 | 946 | 955 | 116,800 | 955 |
| 2024-04-04 | 960 | 961 | 952 | 956 | 102,200 | 956 |
| 2024-04-03 | 945 | 960 | 944 | 956 | 264,300 | 956 |
| 2024-04-02 | 948 | 950 | 936 | 940 | 164,400 | 940 |
| 2024-04-01 | 955 | 956 | 942 | 943 | 137,600 | 943 |
| 2024-03-29 | 950 | 956 | 947 | 952 | 112,300 | 952 |
| 2024-03-28 | 960 | 960 | 942 | 945 | 152,400 | 945 |
| 2024-03-27 | 948 | 959 | 945 | 953 | 219,000 | 953 |
| 2024-03-26 | 958 | 959 | 942 | 945 | 123,200 | 945 |
| 2024-03-25 | 969 | 969 | 955 | 955 | 123,000 | 955 |
| 2024-03-22 | 972 | 973 | 957 | 964 | 173,100 | 964 |
| 2024-03-21 | 965 | 973 | 960 | 972 | 255,900 | 972 |
| 2024-03-19 | 965 | 970 | 955 | 959 | 150,000 | 959 |
| 2024-03-18 | 961 | 975 | 953 | 971 | 420,800 | 971 |
| 2024-03-15 | 950 | 956 | 942 | 954 | 268,100 | 954 |
| 2024-03-14 | 953 | 958 | 945 | 953 | 156,300 | 953 |
| 2024-03-13 | 934 | 953 | 934 | 948 | 270,000 | 948 |
| 2024-03-12 | 931 | 940 | 916 | 938 | 249,500 | 938 |
| 2024-03-11 | 926 | 932 | 919 | 930 | 325,900 | 930 |
| 2024-03-08 | 936 | 942 | 928 | 931 | 255,200 | 931 |
| 2024-03-07 | 943 | 947 | 931 | 936 | 399,300 | 936 |
| 2024-03-06 | 924 | 945 | 922 | 939 | 1,791,300 | 939 |
| 2024-03-05 | 929 | 934 | 919 | 924 | 291,600 | 924 |
| 2024-03-04 | 924 | 932 | 917 | 923 | 262,100 | 923 |
| 2024-03-01 | 930 | 932 | 921 | 924 | 235,000 | 924 |
| 2024-02-29 | 931 | 936 | 918 | 925 | 451,200 | 925 |
| 2024-02-28 | 922 | 941 | 917 | 931 | 1,222,700 | 931 |
| 2024-02-27 | 893 | 932 | 893 | 929 | 1,584,500 | 929 |
| 2024-02-26 | 892 | 904 | 890 | 891 | 477,700 | 891 |
| 2024-02-22 | 888 | 901 | 888 | 893 | 473,400 | 893 |
| 2024-02-21 | 900 | 908 | 888 | 890 | 830,700 | 890 |
| 2024-02-20 | 903 | 919 | 900 | 908 | 1,243,200 | 908 |
| 2024-02-19 | 941 | 966 | 939 | 964 | 98,600 | 964 |
| 2024-02-16 | 945 | 949 | 939 | 939 | 84,300 | 939 |
| 2024-02-15 | 963 | 963 | 939 | 940 | 124,400 | 940 |
| 2024-02-14 | 986 | 986 | 953 | 958 | 185,900 | 958 |
| 2024-02-13 | 985 | 990 | 980 | 988 | 133,400 | 988 |
| 2024-02-09 | 998 | 998 | 985 | 985 | 185,000 | 985 |
| 2024-02-08 | 996 | 1,030 | 994 | 1,003 | 329,800 | 1,003 |
| 2024-02-07 | 1,020 | 1,026 | 1,013 | 1,020 | 173,600 | 1,020 |
| 2024-02-06 | 1,018 | 1,025 | 1,011 | 1,020 | 154,900 | 1,020 |
| 2024-02-05 | 1,010 | 1,021 | 1,005 | 1,019 | 149,000 | 1,019 |
| 2024-02-02 | 1,004 | 1,014 | 997 | 997 | 182,100 | 997 |
| 2024-02-01 | 1,009 | 1,016 | 998 | 999 | 187,600 | 999 |
| 2024-01-31 | 1,001 | 1,012 | 1,001 | 1,011 | 156,900 | 1,011 |
| 2024-01-30 | 1,018 | 1,020 | 1,001 | 1,001 | 101,300 | 1,001 |
| 2024-01-29 | 1,012 | 1,021 | 1,011 | 1,016 | 103,300 | 1,016 |
| 2024-01-26 | 1,012 | 1,012 | 1,005 | 1,005 | 87,000 | 1,005 |
| 2024-01-25 | 1,003 | 1,015 | 1,002 | 1,012 | 92,700 | 1,012 |
| 2024-01-24 | 1,010 | 1,014 | 1,004 | 1,006 | 64,700 | 1,006 |
| 2024-01-23 | 1,021 | 1,026 | 1,013 | 1,015 | 116,000 | 1,015 |
| 2024-01-22 | 1,013 | 1,025 | 1,013 | 1,025 | 75,700 | 1,025 |
| 2024-01-19 | 1,019 | 1,022 | 1,008 | 1,009 | 101,000 | 1,009 |
| 2024-01-18 | 1,024 | 1,032 | 1,020 | 1,022 | 82,600 | 1,022 |
| 2024-01-17 | 1,035 | 1,042 | 1,021 | 1,021 | 93,400 | 1,021 |
| 2024-01-16 | 1,044 | 1,051 | 1,030 | 1,040 | 76,600 | 1,040 |
| 2024-01-15 | 1,031 | 1,047 | 1,031 | 1,044 | 53,100 | 1,044 |
| 2024-01-12 | 1,058 | 1,058 | 1,032 | 1,036 | 65,400 | 1,036 |
| 2024-01-11 | 1,064 | 1,071 | 1,057 | 1,058 | 97,400 | 1,058 |
| 2024-01-10 | 1,058 | 1,066 | 1,052 | 1,059 | 100,300 | 1,059 |
| 2024-01-09 | 1,088 | 1,088 | 1,047 | 1,053 | 145,600 | 1,053 |
| 2024-01-05 | 1,085 | 1,093 | 1,077 | 1,088 | 224,500 | 1,088 |
| 2024-01-04 | 1,017 | 1,068 | 1,008 | 1,068 | 176,200 | 1,068 |
分割・併合履歴 ： なし
